2,619.00
-3(-0.11%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,610 | 2,619 | 2,619 | 2,625 | 2,606 | 22,200 |
September 04, 2025 | 2,595 | 2,622 | 2,622 | 2,622 | 2,577 | 22,000 |
September 03, 2025 | 2,632 | 2,588 | 2,588 | 2,632 | 2,575 | 43,500 |
September 02, 2025 | 2,623 | 2,612 | 2,612 | 2,638 | 2,599 | 57,500 |
September 01, 2025 | 2,607 | 2,615 | 2,615 | 2,615 | 2,595 | 33,700 |
August 29, 2025 | 2,576 | 2,609 | 2,609 | 2,613 | 2,570 | 50,900 |
August 28, 2025 | 2,542 | 2,576 | 2,576 | 2,576 | 2,536 | 39,500 |
August 27, 2025 | 2,543 | 2,536 | 2,536 | 2,549 | 2,524 | 32,300 |
August 26, 2025 | 2,574 | 2,551 | 2,551 | 2,574 | 2,542 | 29,700 |
August 25, 2025 | 2,585 | 2,574 | 2,574 | 2,611 | 2,565 | 43,500 |
August 22, 2025 | 2,546 | 2,569 | 2,569 | 2,572 | 2,540 | 32,500 |
August 21, 2025 | 2,549 | 2,558 | 2,558 | 2,567 | 2,530 | 46,000 |
August 20, 2025 | 2,518 | 2,547 | 2,547 | 2,547 | 2,517 | 42,400 |
August 19, 2025 | 2,536 | 2,518 | 2,518 | 2,536 | 2,511 | 43,000 |
August 18, 2025 | 2,500 | 2,540 | 2,540 | 2,545 | 2,500 | 53,400 |
August 15, 2025 | 2,472 | 2,500 | 2,500 | 2,500 | 2,470 | 30,900 |
August 14, 2025 | 2,492 | 2,472 | 2,472 | 2,492 | 2,461 | 24,500 |
August 13, 2025 | 2,493 | 2,499 | 2,499 | 2,507 | 2,485 | 36,900 |
August 12, 2025 | 2,482 | 2,489 | 2,489 | 2,494 | 2,448 | 61,100 |
August 08, 2025 | 2,445 | 2,450 | 2,450 | 2,461 | 2,441 | 49,900 |
August 07, 2025 | 2,466 | 2,456 | 2,456 | 2,482 | 2,441 | 62,500 |
August 06, 2025 | 2,487 | 2,487 | 2,487 | 2,514 | 2,467 | 99,800 |
August 05, 2025 | 2,560 | 2,467 | 2,467 | 2,589 | 2,446 | 330,100 |
August 04, 2025 | 2,403 | 2,406 | 2,406 | 2,419 | 2,363 | 106,300 |
August 01, 2025 | 2,382 | 2,414 | 2,414 | 2,414 | 2,382 | 42,000 |
July 31, 2025 | 2,325 | 2,397 | 2,397 | 2,397 | 2,325 | 52,300 |
July 30, 2025 | 2,338 | 2,308 | 2,308 | 2,363 | 2,308 | 114,600 |
July 29, 2025 | 2,342 | 2,338 | 2,338 | 2,345 | 2,323 | 23,900 |
July 28, 2025 | 2,330 | 2,330 | 2,330 | 2,341 | 2,317 | 26,000 |
July 25, 2025 | 2,305 | 2,312 | 2,312 | 2,327 | 2,288 | 19,100 |
July 24, 2025 | 2,306 | 2,292 | 2,292 | 2,330 | 2,285 | 34,400 |
July 23, 2025 | 2,294 | 2,305 | 2,305 | 2,316 | 2,291 | 53,800 |
July 22, 2025 | 2,238 | 2,274 | 2,274 | 2,283 | 2,238 | 39,400 |
July 18, 2025 | 2,235 | 2,231 | 2,231 | 2,250 | 2,221 | 28,800 |
July 17, 2025 | 2,235 | 2,233 | 2,233 | 2,244 | 2,230 | 27,500 |
July 16, 2025 | 2,277 | 2,241 | 2,241 | 2,277 | 2,235 | 29,800 |
July 15, 2025 | 2,293 | 2,267 | 2,267 | 2,293 | 2,260 | 34,200 |
July 14, 2025 | 2,292 | 2,275 | 2,275 | 2,307 | 2,262 | 28,700 |
July 11, 2025 | 2,295 | 2,278 | 2,278 | 2,307 | 2,258 | 51,000 |
July 10, 2025 | 2,299 | 2,269 | 2,269 | 2,305 | 2,267 | 44,900 |
July 09, 2025 | 2,265 | 2,288 | 2,288 | 2,290 | 2,263 | 22,000 |
July 08, 2025 | 2,261 | 2,269 | 2,269 | 2,273 | 2,249 | 27,700 |
July 07, 2025 | 2,268 | 2,250 | 2,250 | 2,271 | 2,250 | 26,500 |
July 04, 2025 | 2,283 | 2,268 | 2,268 | 2,295 | 2,260 | 15,800 |
July 03, 2025 | 2,282 | 2,283 | 2,283 | 2,283 | 2,251 | 17,500 |
July 02, 2025 | 2,272 | 2,261 | 2,261 | 2,276 | 2,252 | 33,900 |
July 01, 2025 | 2,270 | 2,264 | 2,264 | 2,287 | 2,236 | 28,200 |
June 30, 2025 | 2,320 | 2,275 | 2,275 | 2,325 | 2,275 | 27,800 |
June 27, 2025 | 2,279 | 2,311 | 2,311 | 2,319 | 2,279 | 60,300 |
June 26, 2025 | 2,220 | 2,275 | 2,275 | 2,280 | 2,220 | 65,900 |
June 25, 2025 | 2,221 | 2,221 | 2,221 | 2,229 | 2,208 | 14,900 |
June 24, 2025 | 2,216 | 2,230 | 2,230 | 2,238 | 2,214 | 21,100 |
June 23, 2025 | 2,220 | 2,210 | 2,210 | 2,220 | 2,190 | 24,400 |
June 20, 2025 | 2,229 | 2,210 | 2,210 | 2,233 | 2,207 | 25,400 |
June 19, 2025 | 2,239 | 2,224 | 2,224 | 2,250 | 2,201 | 22,300 |
June 18, 2025 | 2,195 | 2,224 | 2,224 | 2,224 | 2,195 | 17,700 |
June 17, 2025 | 2,162 | 2,185 | 2,185 | 2,202 | 2,160 | 26,900 |
June 16, 2025 | 2,141 | 2,162 | 2,162 | 2,171 | 2,141 | 22,200 |
June 13, 2025 | 2,156 | 2,122 | 2,122 | 2,170 | 2,122 | 45,600 |
June 12, 2025 | 2,177 | 2,160 | 2,160 | 2,195 | 2,158 | 21,300 |